Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 71.30 | 72.95 | 71.20 | 72.75 | 72.75 | 13 |
07 May 2024 | 72.05 | 72.10 | 71.60 | 71.60 | 71.60 | - |
06 May 2024 | 72.10 | 72.35 | 71.40 | 71.90 | 71.90 | - |
03 May 2024 | 72.45 | 72.95 | 72.40 | 72.55 | 72.55 | - |
02 May 2024 | 71.45 | 72.90 | 71.05 | 72.90 | 72.90 | - |
30 Apr 2024 | 70.90 | 71.10 | 70.90 | 71.10 | 71.10 | - |
29 Apr 2024 | 72.90 | 73.25 | 71.35 | 71.35 | 71.35 | - |
26 Apr 2024 | 72.80 | 73.25 | 72.75 | 73.20 | 73.20 | - |
25 Apr 2024 | 72.65 | 72.70 | 71.50 | 72.70 | 72.70 | - |
24 Apr 2024 | 72.30 | 75.10 | 72.30 | 72.55 | 72.55 | - |
23 Apr 2024 | 73.10 | 73.90 | 72.30 | 73.35 | 73.35 | - |
22 Apr 2024 | 71.95 | 73.45 | 71.95 | 73.45 | 73.45 | - |
19 Apr 2024 | 72.80 | 73.25 | 72.35 | 72.35 | 72.35 | - |
18 Apr 2024 | 72.65 | 73.35 | 72.00 | 72.90 | 72.90 | - |
17 Apr 2024 | 72.80 | 73.60 | 72.75 | 73.25 | 73.25 | - |
16 Apr 2024 | 73.40 | 73.40 | 72.25 | 73.25 | 73.25 | - |
15 Apr 2024 | 73.75 | 74.05 | 72.85 | 72.85 | 72.85 | - |
12 Apr 2024 | 75.45 | 75.65 | 74.20 | 74.55 | 74.55 | - |
11 Apr 2024 | 74.55 | 75.95 | 73.95 | 75.95 | 75.95 | - |
10 Apr 2024 | 76.30 | 76.40 | 74.90 | 74.90 | 74.90 | - |
09 Apr 2024 | 74.20 | 76.55 | 74.20 | 76.55 | 76.55 | - |
08 Apr 2024 | 74.60 | 74.65 | 74.05 | 74.65 | 74.65 | - |
05 Apr 2024 | 75.35 | 75.50 | 75.10 | 75.10 | 75.10 | - |
04 Apr 2024 | 75.85 | 77.25 | 75.85 | 76.80 | 76.80 | - |
03 Apr 2024 | 78.15 | 78.30 | 77.25 | 77.25 | 77.25 | - |
02 Apr 2024 | 79.20 | 79.25 | 78.55 | 78.55 | 78.55 | - |
28 Mar 2024 | 79.68 | 79.72 | 79.36 | 79.36 | 79.36 | - |
27 Mar 2024 | 79.98 | 79.98 | 79.68 | 79.68 | 79.68 | - |
26 Mar 2024 | 80.26 | 80.96 | 80.26 | 80.72 | 80.72 | - |
25 Mar 2024 | 80.12 | 81.36 | 80.04 | 81.28 | 81.28 | - |
22 Mar 2024 | 78.82 | 79.74 | 78.60 | 79.74 | 79.74 | - |
21 Mar 2024 | 77.68 | 78.78 | 77.40 | 78.78 | 78.78 | - |
20 Mar 2024 | 74.76 | 77.38 | 74.58 | 77.38 | 77.38 | - |
19 Mar 2024 | 72.36 | 74.92 | 72.36 | 74.92 | 74.92 | - |
18 Mar 2024 | 74.10 | 74.16 | 73.18 | 73.18 | 73.18 | - |
15 Mar 2024 | 73.72 | 74.42 | 73.18 | 73.44 | 73.44 | - |
14 Mar 2024 | 74.88 | 74.90 | 74.02 | 74.02 | 74.02 | - |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 74.06 | 75.62 | 73.98 | 75.62 | 75.32 | - |
12 Mar 2024 | 75.64 | 75.82 | 74.92 | 74.92 | 74.62 | 13 |
11 Mar 2024 | 73.12 | 75.62 | 73.12 | 75.62 | 75.32 | - |
08 Mar 2024 | 72.66 | 73.54 | 72.66 | 73.54 | 73.25 | - |
07 Mar 2024 | 74.20 | 74.74 | 73.56 | 73.56 | 73.27 | - |
06 Mar 2024 | 73.84 | 74.64 | 73.84 | 74.24 | 73.95 | - |
05 Mar 2024 | 76.20 | 76.52 | 75.82 | 75.82 | 75.52 | - |
04 Mar 2024 | 74.44 | 75.62 | 74.44 | 75.62 | 75.32 | - |
01 Mar 2024 | 73.74 | 74.42 | 73.18 | 74.42 | 74.12 | - |
29 Feb 2024 | 73.50 | 74.24 | 73.50 | 73.96 | 73.67 | - |
28 Feb 2024 | 72.24 | 74.22 | 72.24 | 74.22 | 73.93 | - |
27 Feb 2024 | 69.36 | 71.24 | 69.36 | 71.24 | 70.96 | - |
26 Feb 2024 | 70.34 | 70.52 | 68.88 | 68.88 | 68.61 | - |
23 Feb 2024 | 71.52 | 71.74 | 70.52 | 70.52 | 70.24 | - |
22 Feb 2024 | 72.16 | 72.18 | 71.84 | 72.18 | 71.89 | - |
21 Feb 2024 | 72.00 | 72.90 | 72.00 | 72.26 | 71.97 | - |
20 Feb 2024 | 73.30 | 73.32 | 72.22 | 72.22 | 71.93 | - |
19 Feb 2024 | 73.16 | 73.48 | 73.16 | 73.18 | 72.89 | - |
16 Feb 2024 | 74.10 | 74.64 | 73.26 | 74.64 | 74.34 | - |
15 Feb 2024 | 72.62 | 74.70 | 72.62 | 74.70 | 74.40 | - |
14 Feb 2024 | 71.06 | 72.76 | 71.06 | 72.76 | 72.47 | - |
13 Feb 2024 | 72.44 | 72.44 | 71.70 | 71.70 | 71.42 | - |
12 Feb 2024 | 71.82 | 74.40 | 71.82 | 73.28 | 72.99 | - |
09 Feb 2024 | 71.10 | 71.70 | 70.62 | 71.70 | 71.42 | - |
08 Feb 2024 | 70.52 | 71.00 | 70.40 | 71.00 | 70.72 | - |
07 Feb 2024 | 70.94 | 71.14 | 70.92 | 70.92 | 70.64 | - |
06 Feb 2024 | 71.60 | 72.12 | 71.18 | 71.18 | 70.90 | - |
05 Feb 2024 | 72.30 | 72.54 | 71.52 | 71.86 | 71.57 | - |
02 Feb 2024 | 73.42 | 73.54 | 72.56 | 72.56 | 72.27 | - |
01 Feb 2024 | 72.86 | 74.08 | 72.78 | 73.58 | 73.29 | - |
31 Jan 2024 | 74.26 | 74.48 | 73.62 | 73.62 | 73.33 | - |
30 Jan 2024 | 74.82 | 75.08 | 74.82 | 74.94 | 74.64 | - |
29 Jan 2024 | 73.94 | 74.64 | 73.94 | 74.64 | 74.34 | - |
26 Jan 2024 | 74.54 | 74.60 | 73.76 | 73.82 | 73.53 | - |
25 Jan 2024 | 72.88 | 74.48 | 72.88 | 74.26 | 73.97 | - |
24 Jan 2024 | 74.08 | 74.34 | 74.08 | 74.16 | 73.87 | - |
23 Jan 2024 | 75.46 | 75.90 | 74.78 | 74.78 | 74.48 | - |
22 Jan 2024 | 75.30 | 75.52 | 74.92 | 75.22 | 74.92 | - |
19 Jan 2024 | 74.54 | 74.90 | 73.46 | 74.78 | 74.48 | - |
18 Jan 2024 | 74.72 | 75.06 | 74.00 | 74.00 | 73.71 | - |
17 Jan 2024 | 77.48 | 77.52 | 74.86 | 74.86 | 74.56 | - |
16 Jan 2024 | 78.54 | 79.42 | 77.78 | 77.78 | 77.47 | - |
15 Jan 2024 | 77.58 | 78.88 | 77.20 | 78.88 | 78.57 | - |
12 Jan 2024 | 77.92 | 78.08 | 77.54 | 78.08 | 77.77 | - |
11 Jan 2024 | 77.20 | 77.64 | 77.20 | 77.48 | 77.17 | - |
10 Jan 2024 | 78.30 | 78.38 | 77.28 | 77.28 | 76.97 | - |
09 Jan 2024 | 78.78 | 79.44 | 78.78 | 79.28 | 78.97 | - |
08 Jan 2024 | 77.22 | 78.42 | 77.22 | 78.42 | 78.11 | - |
05 Jan 2024 | 75.62 | 76.98 | 75.62 | 76.98 | 76.67 | - |
04 Jan 2024 | 75.78 | 75.96 | 75.66 | 75.66 | 75.36 | - |
03 Jan 2024 | 76.48 | 76.80 | 75.60 | 76.20 | 75.90 | - |
02 Jan 2024 | 76.64 | 77.98 | 76.64 | 77.24 | 76.93 | - |
29 Dec 2023 | 76.88 | 76.94 | 76.72 | 76.80 | 76.50 | - |
28 Dec 2023 | 76.70 | 77.50 | 76.60 | 77.00 | 76.69 | - |
28 Dec 2023 | 0.3 Dividend | |||||
27 Dec 2023 | 77.94 | 78.54 | 77.46 | 77.46 | 76.85 | - |
22 Dec 2023 | 76.46 | 76.82 | 76.46 | 76.82 | 76.22 | - |
21 Dec 2023 | 75.86 | 77.42 | 75.86 | 76.96 | 76.36 | - |
20 Dec 2023 | 76.82 | 78.00 | 76.82 | 77.72 | 77.11 | - |
19 Dec 2023 | 69.70 | 75.06 | 69.70 | 75.06 | 74.47 | - |
18 Dec 2023 | 69.76 | 70.32 | 69.74 | 69.74 | 69.19 | - |
15 Dec 2023 | 71.20 | 71.64 | 70.02 | 70.02 | 69.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |